ABCD

Cambium Learning Group, Inc. Historical Stock Prices

$2.2
*  
0.03
 negative 
1.38%
Get ABCD Alerts
*Delayed - data as of Apr. 24, 2014 12:50 ET 
Exchange: NASDAQ
Industry: Consumer Services
Community Rating:
View:    ABCD Real Time
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save stocks for next time

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 1 Year, From 23-APR-2013 TO 23-APR-2014

Date Open High Low Close / Last Volume
12:50  2.16  2.20  2.19  2.20 695
04/23/2014 2.19 2.2 2.13 2.17 19,126
04/22/2014 2.2 2.2 2.153 2.163 22,655
04/21/2014 2.19 2.3 2.16 2.175 45,551
04/17/2014 2.161 2.18 2.15 2.15 10,144
04/16/2014 2.1 2.18 2.1 2.165 28,356
04/15/2014 2.15 2.15 2.08 2.13 10,214
04/14/2014 2.13 2.17 2.1121 2.17 12,872
04/11/2014 2.156 2.21 2.13 2.13 6,507
04/10/2014 2.17 2.23 2.11 2.13 18,536
04/09/2014 2.2 2.26 2.14 2.22 38,879
04/08/2014 2.19 2.2 2.11 2.19 65,175
04/07/2014 2.15 2.29 2.15 2.2 45,558
04/04/2014 2.28 2.34 2.15 2.17 53,566
04/03/2014 2.34 2.38 2.24 2.27 63,233
04/02/2014 2.2 2.39 2.18 2.31 47,001
04/01/2014 2.13 2.2 2.09 2.18 60,180
03/31/2014 2.16 2.16 2.12 2.13 4,774
03/28/2014 2.11 2.16 2.1 2.13 28,695
03/27/2014 2.079 2.11 2.072 2.0801 23,332
03/26/2014 2.1 2.11 2.03 2.06 40,874
03/25/2014 2.2 2.2 2.08 2.09 88,549
03/24/2014 2.148 2.22 2.1 2.18 56,915
03/21/2014 2.16 2.19 2.03 2.19 49,481
03/20/2014 2.12 2.12 2 2.04 22,961
03/19/2014 2.11 2.13 2.0201 2.05 28,321
03/18/2014 2.2 2.2 2.07 2.08 30,396
03/17/2014 2.17 2.2 2.12 2.18 10,434
03/14/2014 2.13 2.19 2.13 2.14 9,559
03/13/2014 2.2 2.2 2.08 2.11 9,201
03/12/2014 2.0799 2.16 2.0699 2.15 47,312
03/11/2014 2.08 2.08 2 2.07 25,666
03/10/2014 2.1 2.1 1.98 2.05 71,536
03/07/2014 2 2.1 1.98 2.08 117,514
03/06/2014 2.01 2.0701 2 2.04 44,992
03/05/2014 1.96 2.0299 1.92 1.97 41,808
03/04/2014 1.99 2.03 1.96 1.96 22,330
03/03/2014 1.99 2.07 1.95 1.96 21,898
02/28/2014 1.972 2.05 1.96 2 18,932
02/27/2014 1.96 2 1.95 2 12,500
02/26/2014 1.94 2.0001 1.9 1.95 26,421
02/25/2014 2 2 1.94 1.94 20,694
02/24/2014 2 2 1.91 1.92 6,133
02/21/2014 1.98 2 1.91 1.93 11,102
02/20/2014 1.97 2 1.8501 1.9307 23,355
02/19/2014 1.93 1.99 1.89 1.97 36,951
02/18/2014 1.88 1.9188 1.7518 1.86 15,848
02/14/2014 1.93 1.93 1.86 1.93 5,859
02/13/2014 1.87 1.94 1.77 1.94 21,259
02/12/2014 1.92 1.94 1.89 1.93 891
02/11/2014 1.88 1.98 1.87 1.95 24,821
02/10/2014 1.78 1.91 1.77 1.91 37,068
02/07/2014 1.79 1.8 1.73 1.79 9,429
02/06/2014 1.79 1.79 1.6118 1.78 33,217
02/05/2014 1.7 1.8 1.59 1.75 60,216
02/04/2014 1.77 1.86 1.73 1.73 32,466
02/03/2014 1.76 2.05 1.76 1.81 6,881
01/31/2014 1.79 2.0899 1.75 1.9 9,800
01/30/2014 2.0054 2.0054 1.81 1.81 9,623
01/29/2014 1.98 2.06 1.8 1.88 20,219
01/28/2014 2.02 2.05 1.84 1.95 54,637
01/27/2014 2.04 2.09 1.88 1.92 19,796
01/24/2014 2.07 2.07 2.01 2.06 4,430
01/23/2014 2.12 2.12 1.9301 1.9301 6,667
01/22/2014 2 2.15 1.92 2 22,378
01/21/2014 2.01 2.15 1.9301 1.98 18,202
01/17/2014 2.08 2.1 2.03 2.03 13,833
01/16/2014 1.97 2.21 1.97 2.02 15,105
01/15/2014 2.0412 2.26 2.0412 2.08 21,357
01/14/2014 2.27 2.28 1.98 2.09 107,631
01/13/2014 2.3 2.54 2.141 2.3 35,306
01/10/2014 2.31 2.31 2.14 2.24 90,427
01/09/2014 2.17 2.32 2.1 2.14 104,427
01/08/2014 1.89 2.29 1.89 2.15 245,791
01/07/2014 1.95 1.951 1.85 1.88 24,792
01/06/2014 1.8 1.93 1.721 1.8998 57,249
01/03/2014 1.75 1.83 1.74 1.78 32,030
01/02/2014 1.7 1.7601 1.7 1.74 13,409
12/31/2013 1.69 1.74 1.66 1.66 26,616
12/30/2013 1.72 1.8 1.7 1.71 22,838
12/27/2013 1.61 1.819 1.61 1.7735 43,002
12/26/2013 1.6278 1.635 1.6278 1.63 3,556
12/24/2013 1.64 1.682 1.64 1.682 674
12/23/2013 1.7 1.8 1.6 1.63 22,015
12/20/2013 1.77 1.78 1.66 1.66 6,919
12/19/2013 1.74 1.745 1.7101 1.745 2,016
12/18/2013 1.71 1.77 1.61 1.71 3,330
12/17/2013 1.73 1.7801 1.7 1.756 34,028
12/16/2013 1.72 1.73 1.66 1.73 18,623
12/13/2013 1.54 1.75 1.539 1.72 85,781
12/12/2013 1.55 1.55 1.52 1.54 10,139
12/11/2013 1.51 1.56 1.5001 1.55 22,227
12/10/2013 1.55 1.57 1.55 1.55 5,096
12/09/2013 1.5 1.57 1.5 1.55 13,909
12/06/2013 1.51 1.55 1.5 1.5 5,227
12/05/2013 1.49 1.5627 1.49 1.5 46,424
12/04/2013 1.49 1.5 1.4201 1.47 5,539
12/03/2013 1.45 1.56 1.45 1.47 18,988
12/02/2013 1.5 1.55 1.41 1.41 6,656
11/29/2013 1.56 1.56 1.51 1.53 5,962
11/27/2013 1.55 1.59 1.52 1.56 22,758
11/26/2013 1.56 1.57 1.5 1.57 46,909
11/25/2013 1.43 1.6 1.43 1.59 66,479
11/22/2013 1.51 1.54 1.4 1.45 44,709
11/21/2013 1.43 1.53 1.43 1.53 38,811
11/20/2013 1.45 1.45 1.3999 1.44 36,441
11/19/2013 1.5199 1.5199 1.43 1.47 28,864
11/18/2013 1.42 1.5 1.39 1.43 83,585
11/15/2013 1.35 1.45 1.33 1.44 55,783
11/14/2013 1.34 1.4 1.33 1.33 12,780
11/13/2013 1.321 1.45 1.321 1.34 14,566
11/12/2013 1.34 1.35 1.32 1.32 14,410
11/11/2013 1.43 1.43 1.31 1.34 17,040
11/08/2013 1.33 1.42 1.33 1.4 58,799
11/07/2013 1.31 1.36 1.25 1.25 11,952
11/06/2013 1.313 1.35 1.31 1.31 753
11/05/2013 1.35 1.36 1.32 1.32 14,686
11/04/2013 1.34 1.38 1.32 1.33 4,513
11/01/2013 1.45 1.45 1.3197 1.32 7,218
10/31/2013 1.38 1.46 1.29 1.425 44,263
10/30/2013 1.31 1.37 1.28 1.37 18,947
10/29/2013 1.34 1.36 1.32 1.32 17,315
10/28/2013 1.325 1.36 1.31 1.33 21,823
10/25/2013 1.311 1.34 1.31 1.32 8,934
10/24/2013 1.28 1.33 1.28 1.31 15,461
10/23/2013 1.32 1.35 1.31 1.34 23,498
10/22/2013 1.35 1.37 1.34 1.34 15,582
10/21/2013 1.35 1.37 1.32 1.35 47,848
10/18/2013 1.31 1.36 1.25 1.32 36,667
10/17/2013 1.39 1.39 1.25 1.34 35,338
10/16/2013 1.34 1.375 1.335 1.36 25,425
10/15/2013 1.43 1.43 1.35 1.35 23,013
10/14/2013 1.42 1.46 1.38 1.4 8,266
10/11/2013 1.34 1.45 1.32 1.45 26,827
10/10/2013 1.38 1.38 1.33 1.38 12,343
10/09/2013 1.4 1.46 1.34 1.34 1,770
10/08/2013 1.4 1.45 1.35 1.38 38,980
10/07/2013 1.42 1.485 1.381 1.44 6,273
10/04/2013 1.47 1.4893 1.38 1.43 20,306
10/03/2013 1.39 1.5 1.39 1.5 29,908
10/02/2013 1.4 1.49 1.4 1.42 16,343
10/01/2013 1.51 1.54 1.37 1.38 31,668
09/30/2013 1.56 1.62 1.4802 1.54 17,112
09/27/2013 1.55 1.61 1.5035 1.59 3,924
09/26/2013 1.62 1.62 1.51 1.56 13,428
09/25/2013 1.51 1.6001 1.51 1.59 102,345
09/24/2013 1.568 1.6299 1.51 1.6 9,730
09/23/2013 1.62 1.62 1.56 1.59 11,878
09/20/2013 1.66 1.6601 1.6 1.62 12,094
09/19/2013 1.49 1.5231 1.48 1.51 85,021
09/18/2013 1.505 1.65 1.49 1.5 2,738
09/17/2013 1.57 1.6399 1.49 1.49 2,557
09/16/2013 1.74 1.74 1.5112 1.53 4,868
09/13/2013 1.47 1.72 1.46 1.72 4,398
09/12/2013 1.597 1.5999 1.46 1.46 2,500
09/11/2013 1.61 1.61 1.46 1.46 1,389
09/10/2013 1.514 1.58 1.45 1.58 6,440
09/09/2013 1.6 1.6 1.44 1.56 18,217
09/06/2013 1.4 1.65 1.4 1.65 27,654
09/05/2013 1.52 1.59 1.48 1.5 3,706
09/04/2013 1.61 1.61 1.53 1.56 22,885
09/03/2013 1.67 1.7499 1.64 1.65 15,661
08/30/2013 1.83 1.83 1.5 1.69 38,042
08/29/2013 1.74 1.74 1.7387 1.7387 200
08/28/2013 1.75 1.85 1.71 1.73 74,828
08/27/2013 1.65 1.75 1.61 1.75 42,774
08/26/2013 1.54 1.6 1.52 1.57 81,432
08/23/2013 1.41 1.59 1.35 1.54 125,925
08/22/2013 1.41 1.45 1.36 1.45 1,688,340
08/21/2013 1.45 1.45 1.45 1.45 00
08/20/2013 1.4799 1.48 1.4315 1.45 5,889
08/19/2013 1.44 1.46 1.25 1.36 25,648
08/16/2013 1.49 1.54 1.43 1.4798 20,031
08/15/2013 1.16 1.65 1.16 1.41 15,018
08/14/2013 1.25 1.25 1.23 1.23 259
08/13/2013 1.2 1.22 1.19 1.22 6,672
08/12/2013 1.18 1.22 1.16 1.22 42,423
08/09/2013 1.22 1.259 1.17 1.17 24,019
08/08/2013 1.285 1.285 1.23 1.23 7,184
08/07/2013 1.27 1.27 1.27 1.27 100
08/06/2013 1.28 1.28 1.27 1.27 500
08/05/2013 1.34 1.34 1.2601 1.28 2,900
08/02/2013 1.4 1.4 1.2601 1.3899 2,000
08/01/2013 1.36 1.4001 1.36 1.4 28,074
07/31/2013 1.299 1.299 1.299 1.299 00
07/30/2013 1.26 1.299 1.24 1.299 1,000
07/29/2013 1.32 1.32 1.3 1.301 3,600
07/26/2013 1.2945 1.31 1.2945 1.31 1,350
07/25/2013 1.3099 1.3099 1.3099 1.3099 00
07/24/2013 1.3699 1.3699 1.3099 1.3099 900
07/23/2013 1.3658 1.3658 1.3658 1.3658 00
07/22/2013 1.3658 1.3658 1.3658 1.3658 00
07/19/2013 1.32 1.38 1.24 1.3658 12,101
07/18/2013 1.31 1.34 1.23 1.33 18,504
07/17/2013 1.26 1.369 1.26 1.369 7,046
07/16/2013 1.26 1.26 1.23 1.23 4,366
07/15/2013 1.3 1.3 1.22 1.23 8,356
07/12/2013 1.22 1.31 1.22 1.3 11,560
07/11/2013 1.32 1.345 1.21 1.22 12,337
07/10/2013 1.29 1.36 1.29 1.32 7,467
07/09/2013 1.33 1.33 1.33 1.33 1,000
07/08/2013 1.29 1.335 1.29 1.32 4,867
07/05/2013 1.24 1.29 1.24 1.29 300
07/03/2013 1.21 1.21 1.21 1.21 111
07/02/2013 1.25 1.28 1.25 1.27 2,298
07/01/2013 1.221 1.2407 1.21 1.2407 1,660
06/28/2013 1.22 1.26 1.22 1.26 600
06/27/2013 1.382 1.382 1.29 1.35 5,277
06/26/2013 1.28 1.336 1.28 1.336 1,200
06/25/2013 1.3 1.301 1.2 1.2 28,577
06/24/2013 1.29 1.3 1.28 1.28 5,974
06/21/2013 1.39 1.39 1.39 1.39 4,893
06/20/2013 1.28 1.379 1.28 1.28 7,058
06/19/2013 1.28 1.28 1.28 1.28 900
06/18/2013 1.28 1.33 1.275 1.2799 2,134
06/17/2013 1.32 1.3399 1.32 1.3399 500
06/14/2013 1.48 1.48 1.33 1.4699 600
06/13/2013 1.38 1.48 1.3401 1.44 20,902
06/12/2013 1.28 1.4699 1.28 1.3 802
06/11/2013 1.29 1.29 1.29 1.29 100
06/10/2013 1.33 1.44 1.28 1.28 744
06/07/2013 1.372 1.39 1.28 1.29 1,417
06/06/2013 1.4 1.4 1.4 1.4 00
06/05/2013 1.4 1.4 1.4 1.4 00
06/04/2013 1.4 1.453 1.2924 1.4 24,168
06/03/2013 1.4 1.44 1.4 1.44 3,100
05/31/2013 1.49 1.49 1.42 1.42 7,532
05/30/2013 1.4 1.49 1.4 1.46 4,946
05/29/2013 1.4 1.5 1.4 1.4 37,164
05/28/2013 1.38 1.4 1.38 1.38 22,423
05/24/2013 1.28 1.36 1.28 1.321 40,431
05/23/2013 1.2 1.35 1.19 1.34 114,437
05/22/2013 1.17 1.23 1.17 1.22 23,030
05/21/2013 1.17 1.2024 1.1501 1.2024 3,770
05/20/2013 1.18 1.18 1.15 1.15 2,247
05/17/2013 1.15 1.18 1.15 1.18 4,400
05/16/2013 1.17 1.18 1.15 1.18 1,763
05/15/2013 1.14 1.18 1.13 1.18 39,673
05/14/2013 1.18 1.3 1.07 1.1 19,580
05/13/2013 1.15 1.219 1.15 1.219 6,555
05/10/2013 1 1.21 1 1.179 102,013
05/09/2013 0.95 1.01 0.95 1.01 18,989
05/08/2013 0.969 1.03 0.95 0.9501 23,297
05/07/2013 0.9501 0.975 0.9501 0.969 619
05/06/2013 0.95 0.98 0.95 0.98 438
05/03/2013 0.951 0.951 0.95 0.95 24,225
05/02/2013 0.97 0.9701 0.97 0.97 23,870
05/01/2013 0.97 0.9701 0.97 0.97 2,300
04/30/2013 0.9699 0.9699 0.9699 0.9699 00
04/29/2013 0.9512 0.98 0.95 0.9699 8,396
04/26/2013 0.94 0.98 0.93 0.98 56,135
04/25/2013 0.98 0.98 0.93 0.93 17,457
04/24/2013 0.95 0.98 0.9453 0.98 47,013
04/23/2013 0.96 0.96 0.95 0.95 4,100
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research your brokers before you trade


Want to trade FX?